Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Mar 2, 2020

RECORDATI: AGGIORNAMENTO SULL'ESECUZIONE DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE

Milano, 2 marzo 2020 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato in data 17 febbraio 2020 e avviato in data 18 febbraio 2020, in forza della delibera dell'Assemblea degli Azionisti dell'11 Aprile 2019, finalizzato all'acquisto di azioni ordinarie Recordati da destinare a servizio dei piani di stock options rivolti al management del Gruppo Recordati già adottati dalla Società e di quelli che dovessero essere adottati in futuro, la Società sulla base delle informazioni fornite dall'intermediario incaricato EXANE SA (Gruppo BNP Paribas) rende noto di aver effettuato le seguenti operazioni di acquisto di azioni Recordati, ai sensi dell'art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni Recordati (ISIN IT 0003828271) su base giornaliera effettuate nel periodo dal 24 febbraio al 28 febbraio 2020:

	RIEPILOGO OPERAZIONI DI ACQUISTO DAL 24 FEBBRAIO 2020 AL 28 FEBBRAIO 2020
Data	Tipo	Denominazione	Volumi	Prezzo	Mercato
	operazione	strumento		medio	(MIC Code)
		finanziario		ponderato
				(Euro)
24/02/2020	Acquisto	Az. Ord. Recordati	1.160	39,3180	BATE
24/02/2020	Acquisto	Az. Ord. Recordati	4.244	39,1003	CHIX
24/02/2020	Acquisto	Az. Ord. Recordati	51.101	38,9243	MTAA
24/02/2020	Acquisto	Az. Ord. Recordati	95	39,6800	TRQX
25/02/2020	Acquisto	Az. Ord. Recordati	2.079	38,7687	BATE
25/02/2020	Acquisto	Az. Ord. Recordati	4.047	38,7883	CHIX
25/02/2020	Acquisto	Az. Ord. Recordati	50.772	38,8074	MTAA
25/02/2020	Acquisto	Az. Ord. Recordati	2	38,9000	TRQX
26/02/2020	Acquisto	Az. Ord. Recordati	2.096	38,4926	BATE
26/02/2020	Acquisto	Az. Ord. Recordati	3.840	39,4963	CHIX
26/02/2020	Acquisto	Az. Ord. Recordati	49.394	39,5785	MTAA
26/02/2020	Acquisto	Az. Ord. Recordati	470	39,5641	TRQX
27/02/2020	Acquisto	Az. Ord. Recordati	1.253	39,6358	BATE
27/02/2020	Acquisto	Az. Ord. Recordati	4.466	39,6365	CHIX
27/02/2020	Acquisto	Az. Ord. Recordati	49.981	39,6027	MTAA
28/02/2020	Acquisto	Az. Ord. Recordati	1.703	38,7756	BATE
28/02/2020	Acquisto	Az. Ord. Recordati	3.933	39,0750	CHIX
28/02/2020	Acquisto	Az. Ord. Recordati	50.646	38,8867	MTAA
28/02/2020	Acquisto	Az. Ord. Recordati	418	38,9238	TRQX
	TOTALE		281.700

Il dettaglio di tutte le operazioni di acquisto effettuate nel periodo sopra indicato è riportato nelle pagine seguenti.

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Sede Legale VIA M. CIVITALI, 1 20148 MILANO, ITALIA TEL. (39) 0248787.1 FAX (39) 0240073747 CAPITALE SOCIALE € 26.140.644,50 i.v. REG. IMP. MILANO, MONZA, BRIANZA e LODI 00748210150 CODICE FISCALE/P. IVA 00748210150 R.E.A. MILANO 401832

Società Soggetta all'attività di Direzione e Coordinamento di Rossini Luxembourg S.àr.l

Alla data del 28 febbraio 2020, la Società detiene n. 3.458.771 azioni proprie pari all'1,6539% del capitale sociale.

Recordati (Reuters RECI.MI, Bloomberg REC IM), fondata nel 1926, è un gruppo farmaceutico internazionale, quotato alla Borsa Italiana (ISIN IT 0003828271), con più di 4.100 dipendenti, che si dedica alla ricerca, allo sviluppo, alla produzione e alla commercializzazione di prodotti farmaceutici. Ha sede a Milano, e attività operative in tutti i paesi Europei, compresa la Russia, in Turchia, Nord Africa, Stati Uniti d'America, Canada, Messico, alcuni paesi del Sud America, Giappone e Australia. Un'efficiente rete di informatori scientifici del farmaco promuove un'ampia gamma di farmaci innovativi, sia originali sia su licenza, appartenenti a diverse aree terapeutiche compresa un'attività specializzata nelle malattie rare. Recordati si propone come partner di riferimento per l'acquisizione di nuove licenze per i suoi mercati. Recordati è impegnata nella ricerca e sviluppo di farmaci innovativi e in particolare di terapie per malattie rare. I ricavi consolidati nel 2018 sono stati pari a € 1.352,2 milioni, l'utile operativo è stato pari a € 442,2 milioni e l'utile netto è stato pari a € 312,4 milioni.

Per ulteriori informazioni:

Sito Recordati: www.recordati.it

Investor Relations Ufficio Stampa Marianne Tatschke Studio Noris Morano (39)0248787393 (39)0276004736, (39)0276004745

e-mail: investorelations@recordati.it e-mail: norismorano@studionorismorano.com

Allegato:

Dettaglio giornaliero operazioni

Transaction Date	Transaction Time (Time zone UTC)	Volume	Price (Euro)	Platform Code
24/02/2020	08:00:34	172	39,16	MTAA
24/02/2020	08:01:44	233	38,97	MTAA
24/02/2020	08:03:13	35	39,04	MTAA
24/02/2020	08:03:13	25	39,04	MTAA
24/02/2020	08:03:14	182	39,04	MTAA
24/02/2020	08:04:36	203	38,66	MTAA
24/02/2020	08:05:01	59	38,64	MTAA
24/02/2020	08:07:19	119	39,21	MTAA
24/02/2020	08:08:22	271	39,01	MTAA
24/02/2020	08:09:38	3	39,00	MTAA
24/02/2020	08:10:03	334	39,00	MTAA
24/02/2020	08:12:32	200	39,19	MTAA
24/02/2020	08:12:32	80	39,19	MTAA
24/02/2020	08:13:10	324	39,13	MTAA
24/02/2020	08:15:40	516	39,05	MTAA
24/02/2020	08:17:07	319	39,06	MTAA
24/02/2020	08:20:42	680	39,31	BATE
24/02/2020	08:24:38	213	39,24	MTAA
24/02/2020	08:24:38	16	39,24	MTAA
24/02/2020	08:26:29	225	39,42	MTAA
24/02/2020	08:26:29	48	39,42	MTAA
24/02/2020	08:26:44	245	39,38	MTAA
24/02/2020	08:27:54	108	39,37	MTAA
24/02/2020	08:27:54	210	39,37	MTAA
24/02/2020	08:29:26	103	39,33	MTAA
24/02/2020	08:29:26	147	39,33	MTAA

24/02/2020	08:33:55	128	39,38	MTAA
24/02/2020	08:33:55	511	39,38	MTAA
24/02/2020	08:33:58	110	39,38	MTAA
24/02/2020	08:34:00	6	39,38	MTAA
24/02/2020	08:36:06	130	39,30	MTAA
24/02/2020	08:39:52	186	39,54	CHIX
24/02/2020	08:39:52	300	39,54	CHIX
24/02/2020	08:39:52	229	39,54	CHIX
24/02/2020	08:43:05	312	39,37	MTAA
24/02/2020	08:45:27	276	39,45	MTAA
24/02/2020	08:46:34	197	39,41	MTAA
24/02/2020	09:03:16	179	39,54	MTAA
24/02/2020	09:03:16	127	39,54	MTAA
24/02/2020	09:03:27	100	39,49	MTAA
24/02/2020	09:03:30	150	39,50	BATE
24/02/2020	09:04:04	224	39,52	CHIX
24/02/2020	09:04:07	150	39,53	BATE
24/02/2020	09:04:14	200	39,54	MTAA
24/02/2020	09:04:14	100	39,54	MTAA
24/02/2020	09:04:14	1.027	39,54	MTAA
24/02/2020	09:10:08	170	39,56	MTAA
24/02/2020	09:10:54	263	39,52	MTAA
24/02/2020	09:10:54	47	39,52	MTAA
24/02/2020	09:11:32	67	39,47	MTAA
24/02/2020	09:11:32	192	39,47	MTAA
24/02/2020	09:13:49	201	39,41	MTAA
24/02/2020	09:13:49	125	39,41	MTAA
24/02/2020	09:16:27	245	39,43	MTAA
24/02/2020	09:19:23	276	39,42	MTAA
24/02/2020	09:21:33	82	39,46	MTAA

24/02/2020	09:25:13	447	39,49	MTAA
24/02/2020	09:25:13	38	39,49	MTAA
24/02/2020	09:26:48	256	39,48	MTAA
24/02/2020	09:29:38	140	39,49	MTAA
24/02/2020	09:29:38	186	39,49	MTAA
24/02/2020	09:29:38	5	39,49	MTAA
24/02/2020	09:36:15	266	39,57	MTAA
24/02/2020	09:36:15	48	39,57	MTAA
24/02/2020	09:36:54	333	39,53	MTAA
24/02/2020	09:40:24	50	39,55	MTAA
24/02/2020	09:40:24	200	39,55	MTAA
24/02/2020	09:40:24	67	39,55	MTAA
24/02/2020	09:41:33	7	39,54	MTAA
24/02/2020	09:41:33	80	39,54	MTAA
24/02/2020	09:41:33	201	39,54	MTAA
24/02/2020	09:47:32	319	39,65	MTAA
24/02/2020	09:48:45	318	39,67	MTAA
24/02/2020	09:51:01	64	39,66	MTAA
24/02/2020	09:51:01	201	39,66	MTAA
24/02/2020	09:57:32	298	39,68	CHIX
24/02/2020	09:57:32	193	39,68	CHIX
24/02/2020	09:57:32	95	39,68	TRQX
24/02/2020	10:00:16	284	39,56	MTAA
24/02/2020	10:04:26	254	39,48	MTAA
24/02/2020	10:06:08	308	39,46	MTAA
24/02/2020	10:08:50	83	39,38	MTAA
24/02/2020	10:08:50	131	39,38	MTAA
24/02/2020	10:08:50	85	39,38	MTAA
24/02/2020	10:14:26	252	39,28	MTAA
24/02/2020	10:14:26	48	39,28	MTAA

24/02/2020	10:17:03	342	39,27	MTAA
24/02/2020	10:21:09	198	39,27	MTAA
24/02/2020	10:21:27	14	39,23	MTAA
24/02/2020	10:23:59	249	39,22	MTAA
24/02/2020	10:26:04	121	39,23	MTAA
24/02/2020	10:30:14	268	39,15	MTAA
24/02/2020	10:31:17	275	39,12	MTAA
24/02/2020	10:34:13	220	39,09	MTAA
24/02/2020	10:37:47	266	39,10	MTAA
24/02/2020	10:41:41	369	39,01	MTAA
24/02/2020	10:46:31	292	39,12	MTAA
24/02/2020	10:47:22	187	39,08	MTAA
24/02/2020	10:47:22	98	39,08	MTAA
24/02/2020	10:49:44	174	39,06	MTAA
24/02/2020	10:54:59	118	39,07	MTAA
24/02/2020	10:54:59	47	39,07	MTAA
24/02/2020	10:54:59	124	39,07	MTAA
24/02/2020	10:54:59	28	39,07	MTAA
24/02/2020	10:55:20	149	39,03	MTAA
24/02/2020	10:55:20	60	39,03	MTAA
24/02/2020	11:02:07	180	39,02	BATE
24/02/2020	11:02:07	205	39,02	CHIX
24/02/2020	11:02:50	309	39,00	MTAA
24/02/2020	11:08:36	158	38,99	MTAA
24/02/2020	11:08:36	248	38,99	MTAA
24/02/2020	11:16:36	149	39,03	CHIX
24/02/2020	11:16:36	447	39,03	CHIX
24/02/2020	11:16:36	6	39,03	CHIX
24/02/2020	11:22:19	81	39,13	MTAA
24/02/2020	11:22:19	315	39,13	MTAA

11:25:10	209	39,11	MTAA
11:26:15	75	39,11	MTAA
11:26:15	131	39,11	MTAA
11:27:58	150	39,10	MTAA
11:30:14	70	39,12	MTAA
11:32:15	162	39,11	MTAA
11:33:56	130	39,14	MTAA
11:39:37	230	39,17	MTAA
11:41:12	213	39,16	MTAA
11:42:10	73	39,10	MTAA
11:42:10	58	39,10	MTAA
11:48:26	141	39,07	MTAA
11:49:15	234	39,04	MTAA
11:56:15	156	39,15	MTAA
11:56:15	512	39,15	MTAA
12:06:06	55	39,23	MTAA
12:07:29	453	39,26	MTAA
12:07:29	198	39,26	MTAA
12:14:29	60	39,25	MTAA
12:14:29	200	39,25	MTAA
12:14:29	77	39,25	MTAA
12:22:04	604	39,18	CHIX
12:22:51	101	39,12	MTAA
12:27:25	243	39,10	MTAA
12:30:16	178	39,11	MTAA
12:32:17	133	39,15	MTAA
12:40:58	296	39,16	MTAA
12:41:53	4	39,15	MTAA
12:41:53	122	39,15	MTAA
12:41:53	64	39,15	MTAA

24/02/2020	12:41:53	124	39,15	MTAA
24/02/2020	12:44:52	151	39,17	MTAA
24/02/2020	12:46:52	130	39,12	MTAA
24/02/2020	12:49:20	109	39,11	MTAA
24/02/2020	12:53:15	77	39,09	MTAA
24/02/2020	13:00:23	120	39,08	MTAA
24/02/2020	13:00:23	111	39,08	MTAA
24/02/2020	13:03:25	200	39,11	MTAA
24/02/2020	13:06:18	299	39,08	MTAA
24/02/2020	13:11:29	109	39,12	CHIX
24/02/2020	13:11:29	53	39,12	MTAA
24/02/2020	13:11:29	499	39,12	MTAA
24/02/2020	13:14:39	108	39,12	MTAA
24/02/2020	13:15:09	124	39,11	MTAA
24/02/2020	13:16:41	85	39,05	MTAA
24/02/2020	13:16:41	59	39,05	MTAA
24/02/2020	13:22:27	35	39,01	MTAA
24/02/2020	13:22:27	286	39,01	MTAA
24/02/2020	13:27:09	151	38,93	MTAA
24/02/2020	13:28:43	245	38,91	MTAA
24/02/2020	13:29:54	92	38,91	MTAA
24/02/2020	13:31:33	169	38,91	MTAA
24/02/2020	13:33:30	180	38,86	MTAA
24/02/2020	13:35:00	180	38,86	MTAA
24/02/2020	13:39:35	49	38,84	MTAA
24/02/2020	13:39:35	59	38,84	MTAA
24/02/2020	13:40:05	346	38,83	MTAA
24/02/2020	13:41:44	88	38,81	MTAA
24/02/2020	13:42:01	82	38,79	MTAA
24/02/2020	13:43:03	45	38,79	MTAA

24/02/2020	13:43:03	41	38,79	MTAA
24/02/2020	13:45:39	78	38,78	MTAA
24/02/2020	13:46:09	141	38,76	MTAA
24/02/2020	13:46:09	19	38,76	MTAA
24/02/2020	13:48:21	115	38,80	MTAA
24/02/2020	13:49:06	229	38,77	MTAA
24/02/2020	13:51:55	149	38,73	MTAA
24/02/2020	13:52:36	196	38,70	MTAA
24/02/2020	13:57:04	162	38,69	CHIX
24/02/2020	13:58:48	276	38,68	MTAA
24/02/2020	14:00:34	239	38,66	MTAA
24/02/2020	14:01:04	110	38,67	MTAA
24/02/2020	14:02:12	91	38,66	MTAA
24/02/2020	14:05:07	190	38,60	MTAA
24/02/2020	14:06:35	197	38,61	MTAA
24/02/2020	14:10:12	177	38,55	MTAA
24/02/2020	14:10:12	199	38,55	MTAA
24/02/2020	14:12:07	167	38,59	MTAA
24/02/2020	14:16:12	269	38,52	MTAA
24/02/2020	14:18:32	79	38,51	MTAA
24/02/2020	14:23:39	337	38,58	MTAA
24/02/2020	14:24:37	304	38,57	MTAA
24/02/2020	14:26:26	178	38,54	MTAA
24/02/2020	14:27:27	192	38,51	MTAA
24/02/2020	14:27:27	4	38,51	MTAA
24/02/2020	14:34:03	122	38,67	CHIX
24/02/2020	14:34:03	632	38,67	MTAA
24/02/2020	14:34:07	118	38,67	MTAA
24/02/2020	14:35:04	168	38,67	MTAA
24/02/2020	14:37:43	131	38,69	MTAA

24/02/2020	14:38:07	262	38,69	MTAA
24/02/2020	14:40:12	52	38,69	MTAA
24/02/2020	14:40:37	277	38,63	MTAA
24/02/2020	14:41:22	141	38,61	MTAA
24/02/2020	14:46:52	263	38,65	MTAA
24/02/2020	14:46:52	202	38,65	MTAA
24/02/2020	14:48:18	305	38,62	MTAA
24/02/2020	14:48:59	150	38,59	MTAA
24/02/2020	14:49:38	29	38,55	MTAA
24/02/2020	14:49:38	121	38,55	MTAA
24/02/2020	14:50:15	118	38,53	MTAA
24/02/2020	14:50:50	228	38,51	MTAA
24/02/2020	14:52:43	151	38,56	MTAA
24/02/2020	14:55:22	171	38,52	MTAA
24/02/2020	14:55:22	90	38,52	MTAA
24/02/2020	14:57:08	284	38,50	MTAA
24/02/2020	14:57:47	347	38,47	MTAA
24/02/2020	14:58:39	169	38,49	MTAA
24/02/2020	15:01:51	294	38,49	MTAA
24/02/2020	15:02:27	45	38,45	MTAA
24/02/2020	15:02:27	150	38,45	MTAA
24/02/2020	15:03:53	328	38,44	MTAA
24/02/2020	15:05:27	188	38,43	MTAA
24/02/2020	15:08:10	282	38,53	MTAA
24/02/2020	15:09:21	346	38,53	MTAA
24/02/2020	15:10:29	169	38,51	MTAA
24/02/2020	15:12:50	124	38,57	MTAA
24/02/2020	15:12:50	170	38,57	MTAA
24/02/2020	15:13:38	262	38,61	MTAA
24/02/2020	15:16:10	309	38,60	MTAA

24/02/2020 24/02/2020	15:18:51	253	38,63	MTAA
	15:19:27	291	38,62	MTAA
24/02/2020	15:20:13	160	38,60	MTAA
24/02/2020	15:22:01	148	38,62	MTAA
24/02/2020	15:22:42	142	38,63	MTAA
24/02/2020	15:24:08	164	38,61	MTAA
24/02/2020	15:24:36	165	38,60	MTAA
24/02/2020	15:26:43	156	38,61	MTAA
24/02/2020	15:28:06	222	38,58	MTAA
24/02/2020	15:29:12	23	38,55	MTAA
24/02/2020	15:29:12	48	38,55	MTAA
24/02/2020	15:29:12	47	38,55	MTAA
24/02/2020	15:29:12	100	38,55	MTAA
24/02/2020	15:30:25	131	38,53	MTAA
24/02/2020	15:31:42	236	38,53	MTAA
24/02/2020	15:31:42	36	38,53	MTAA
24/02/2020	15:33:39	225	38,52	MTAA
24/02/2020	15:36:23	22	38,54	MTAA
24/02/2020	15:36:23	239	38,54	MTAA
24/02/2020	15:37:14	269	38,52	MTAA
24/02/2020	15:37:14	27	38,52	MTAA
24/02/2020	15:38:03	255	38,51	MTAA
24/02/2020	15:40:48	140	38,48	MTAA
24/02/2020	15:41:20	18	38,48	MTAA
24/02/2020	15:42:13	262	38,48	MTAA
24/02/2020	15:42:29	112	38,46	MTAA
24/02/2020	15:42:29	159	38,46	MTAA
24/02/2020	15:45:10	235	38,46	MTAA
24/02/2020	15:45:37	254	38,43	MTAA
24/02/2020	15:46:55	255	38,40	MTAA

24/02/2020	15:47:15	157	38,40	MTAA
24/02/2020	15:51:27	325	38,51	MTAA
24/02/2020	15:52:43	83	38,51	MTAA
24/02/2020	15:53:34	213	38,53	MTAA
24/02/2020	15:53:34	99	38,53	MTAA
24/02/2020	15:54:31	289	38,50	MTAA
24/02/2020	15:56:47	219	38,56	MTAA
24/02/2020	15:56:47	80	38,56	MTAA
24/02/2020	15:58:05	289	38,54	MTAA
24/02/2020	15:58:38	84	38,53	MTAA
24/02/2020	15:58:38	27	38,53	MTAA
24/02/2020	15:58:38	101	38,53	MTAA
24/02/2020	15:59:02	132	38,51	MTAA
24/02/2020	15:59:29	35	38,51	MTAA
24/02/2020	16:00:51	178	38,48	MTAA
24/02/2020	16:01:22	132	38,45	MTAA
24/02/2020	16:01:22	32	38,45	MTAA
24/02/2020	16:03:27	187	38,37	MTAA
24/02/2020	16:03:47	136	38,36	MTAA
24/02/2020	16:04:02	34	38,36	MTAA
24/02/2020	16:04:45	196	38,33	MTAA
24/02/2020	16:07:26	14	38,43	MTAA
24/02/2020	16:07:30	105	38,43	MTAA
24/02/2020	16:08:59	313	38,46	MTAA
24/02/2020	16:10:02	344	38,46	CHIX
24/02/2020	16:10:02	71	38,46	CHIX
24/02/2020	16:10:02	63	38,46	MTAA
24/02/2020	16:10:02	67	38,46	MTAA
24/02/2020	16:10:02	16	38,46	MTAA
24/02/2020	16:11:29	278	38,46	MTAA

24/02/2020	16:12:38	63	38,50	MTAA
24/02/2020	16:12:38	141	38,50	MTAA
24/02/2020	16:12:38	105	38,50	MTAA
24/02/2020	16:13:30	287	38,48	MTAA
24/02/2020	16:15:11	279	38,46	MTAA
24/02/2020	16:16:24	109	38,46	CHIX
24/02/2020	16:16:36	52	38,47	MTAA
24/02/2020	16:16:39	400	38,47	MTAA
24/02/2020	16:16:39	196	38,47	MTAA
24/02/2020	16:20:16	129	38,55	MTAA
24/02/2020	16:20:20	98	38,58	MTAA
24/02/2020	16:20:22	483	38,58	MTAA
24/02/2020	16:20:22	276	38,58	MTAA
24/02/2020	16:20:22	131	38,58	MTAA
24/02/2020	16:22:17	182	38,59	CHIX
24/02/2020	16:22:17	200	38,59	MTAA
24/02/2020	16:22:17	160	38,59	MTAA
24/02/2020	16:22:21	172	38,59	MTAA
24/02/2020	16:23:06	56	38,57	MTAA
24/02/2020	16:23:24	282	38,58	MTAA
24/02/2020	16:23:39	34	38,58	MTAA
24/02/2020	16:24:07	41	38,65	CHIX
24/02/2020	16:24:08	263	38,65	CHIX
25/02/2020	08:00:31	185	38,70	MTAA
25/02/2020	08:03:39	213	38,68	MTAA
25/02/2020	08:05:03	214	38,68	MTAA
25/02/2020	08:06:20	58	38,90	MTAA
25/02/2020	08:06:20	141	38,90	MTAA
25/02/2020	08:08:09	45	38,90	MTAA
25/02/2020	08:08:09	38	38,90	MTAA

25/02/2020	08:08:09	113	38,90	MTAA
25/02/2020	08:08:09	4	38,90	MTAA
25/02/2020	08:08:41	82	38,91	BATE
25/02/2020	08:08:41	32	38,91	BATE
25/02/2020	08:09:09	113	38,88	BATE
25/02/2020	08:12:08	200	38,87	MTAA
25/02/2020	08:12:08	100	38,87	MTAA
25/02/2020	08:12:08	79	38,87	MTAA
25/02/2020	08:12:08	125	38,87	MTAA
25/02/2020	08:12:08	84	38,87	MTAA
25/02/2020	08:15:05	36	38,81	MTAA
25/02/2020	08:15:05	200	38,81	MTAA
25/02/2020	08:15:05	53	38,81	MTAA
25/02/2020	08:17:10	40	38,80	MTAA
25/02/2020	08:17:13	423	38,83	MTAA
25/02/2020	08:17:13	304	38,83	MTAA
25/02/2020	08:21:29	199	38,78	MTAA
25/02/2020	08:21:29	36	38,78	MTAA
25/02/2020	08:23:46	210	38,73	MTAA
25/02/2020	08:23:46	100	38,73	MTAA
25/02/2020	08:23:46	4	38,73	MTAA
25/02/2020	08:23:46	200	38,73	MTAA
25/02/2020	08:26:41	14	38,65	MTAA
25/02/2020	08:26:41	100	38,65	MTAA
25/02/2020	08:26:57	115	38,64	BATE
25/02/2020	08:29:35	315	38,63	MTAA
25/02/2020	08:32:25	117	38,70	MTAA
25/02/2020	08:32:51	230	38,67	MTAA
25/02/2020	08:37:30	200	38,60	MTAA
25/02/2020	08:37:30	36	38,60	MTAA

25/02/2020 25/02/2020 25/02/2020	08:38:48 08:41:29 08:41:29	306 92 136	38,59 38,47	MTAA MTAA
			38,47	MTAA
25/02/2020	08:41:41	60	38,47	MTAA
25/02/2020	08:41:45	457	38,47	MTAA
25/02/2020	08:46:02	329	38,54	MTAA
25/02/2020	08:49:33	696	38,62	MTAA
25/02/2020	08:54:36	31	38,52	CHIX
25/02/2020	08:54:36	12	38,52	MTAA
25/02/2020	08:54:36	92	38,52	MTAA
25/02/2020	08:55:45	144	38,50	MTAA
25/02/2020	08:55:45	394	38,50	MTAA
25/02/2020	09:00:06	297	38,59	MTAA
25/02/2020	09:03:25	632	38,70	CHIX
25/02/2020	09:03:25	42	38,70	CHIX
25/02/2020	09:06:40	247	38,62	MTAA
25/02/2020	09:10:09	282	38,56	MTAA
25/02/2020	09:12:24	269	38,55	MTAA
25/02/2020	09:15:47	719	38,60	MTAA
25/02/2020	09:21:15	130	38,52	MTAA
25/02/2020	09:24:06	134	38,57	CHIX
25/02/2020	09:24:06	400	38,57	MTAA
25/02/2020	09:24:06	198	38,57	MTAA
25/02/2020	09:27:41	124	38,58	CHIX
25/02/2020	09:31:50	80	38,54	MTAA
25/02/2020	09:31:50	193	38,54	MTAA
25/02/2020	09:33:01	314	38,50	MTAA
25/02/2020	09:36:10	355	38,49	MTAA
25/02/2020	09:40:41	351	38,50	MTAA
25/02/2020	09:45:08	200	38,60	MTAA

25/02/2020	09:45:08	200	38,60	MTAA
25/02/2020	09:45:08	346	38,60	MTAA
25/02/2020	09:49:13	329	38,65	MTAA
25/02/2020	09:53:50	324	38,54	MTAA
25/02/2020	09:58:53	76	38,60	BATE
25/02/2020	09:58:53	77	38,60	BATE
25/02/2020	10:00:54	153	38,63	MTAA
25/02/2020	10:00:54	151	38,63	MTAA
25/02/2020	10:00:54	185	38,63	MTAA
25/02/2020	10:00:54	258	38,63	MTAA
25/02/2020	10:05:03	313	38,68	MTAA
25/02/2020	10:08:52	120	38,66	MTAA
25/02/2020	10:09:07	144	38,66	MTAA
25/02/2020	10:12:58	331	38,62	MTAA
25/02/2020	10:15:07	275	38,64	MTAA
25/02/2020	10:22:54	163	38,67	CHIX
25/02/2020	10:22:54	470	38,67	MTAA
25/02/2020	10:22:54	221	38,67	MTAA
25/02/2020	10:30:08	67	38,58	BATE
25/02/2020	10:30:08	681	38,58	BATE
25/02/2020	10:37:33	291	38,50	MTAA
25/02/2020	10:40:14	166	38,52	MTAA
25/02/2020	10:43:01	314	38,51	MTAA
25/02/2020	10:44:55	116	38,48	MTAA
25/02/2020	10:50:18	120	38,41	MTAA
25/02/2020	10:52:43	118	38,45	BATE
25/02/2020	10:57:52	474	38,58	MTAA
25/02/2020	10:57:52	150	38,58	MTAA
25/02/2020	11:03:28	200	38,51	MTAA
25/02/2020	11:03:28	95	38,51	MTAA

25/02/2020	11:09:48	270	38,60	MTAA
25/02/2020	11:18:40	339	38,60	MTAA
25/02/2020	11:18:40	231	38,60	MTAA
25/02/2020	11:19:44	333	38,58	MTAA
25/02/2020	11:38:59	113	38,84	CHIX
25/02/2020	11:41:44	123	38,80	MTAA
25/02/2020	11:41:44	187	38,80	MTAA
25/02/2020	11:47:53	306	38,87	MTAA
25/02/2020	11:52:02	249	38,90	MTAA
25/02/2020	11:52:02	442	38,90	MTAA
25/02/2020	12:00:06	200	38,85	MTAA
25/02/2020	12:00:11	189	38,85	MTAA
25/02/2020	12:00:11	290	38,85	MTAA
25/02/2020	12:00:11	11	38,85	MTAA
25/02/2020	12:06:12	121	38,92	MTAA
25/02/2020	12:11:44	477	38,89	CHIX
25/02/2020	12:11:44	125	38,89	CHIX
25/02/2020	12:11:44	76	38,89	CHIX
25/02/2020	12:20:45	117	38,88	CHIX
25/02/2020	12:20:45	215	38,88	CHIX
25/02/2020	12:20:45	172	38,88	CHIX
25/02/2020	12:20:45	200	38,88	CHIX
25/02/2020	12:28:52	217	39,00	MTAA
25/02/2020	12:28:52	57	39,00	MTAA
25/02/2020	12:34:35	71	39,09	MTAA
25/02/2020	12:35:16	32	39,11	MTAA
25/02/2020	12:35:54	174	39,12	MTAA
25/02/2020	12:35:54	200	39,12	MTAA
25/02/2020	12:35:54	290	39,12	MTAA
25/02/2020	12:35:54	58	39,11	MTAA

25/02/2020	12:42:00	351	39,11	MTAA
25/02/2020	12:50:47	401	39,09	MTAA
25/02/2020	12:55:40	284	39,08	MTAA
25/02/2020	13:00:06	31	39,03	CHIX
25/02/2020	13:00:06	73	39,02	MTAA
25/02/2020	13:00:06	38	39,03	MTAA
25/02/2020	13:00:06	72	39,03	MTAA
25/02/2020	13:00:06	85	39,03	MTAA
25/02/2020	13:00:06	95	39,03	MTAA
25/02/2020	13:00:06	90	39,03	MTAA
25/02/2020	13:00:06	92	39,03	MTAA
25/02/2020	13:02:48	291	38,98	MTAA
25/02/2020	13:06:59	2	38,90	TRQX
25/02/2020	13:11:46	730	39,05	MTAA
25/02/2020	13:20:16	185	39,00	BATE
25/02/2020	13:20:16	72	39,00	CHIX
25/02/2020	13:20:16	76	39,00	MTAA
25/02/2020	13:20:16	74	39,00	MTAA
25/02/2020	13:23:28	229	39,03	MTAA
25/02/2020	13:25:55	130	38,97	MTAA
25/02/2020	13:28:46	251	38,97	MTAA
25/02/2020	13:30:43	78	38,96	MTAA
25/02/2020	13:30:43	200	38,96	MTAA
25/02/2020	13:30:43	19	38,96	MTAA
25/02/2020	13:31:42	231	38,90	MTAA
25/02/2020	13:35:12	40	38,88	MTAA
25/02/2020	13:35:12	176	38,88	MTAA
25/02/2020	13:38:33	62	38,87	MTAA
25/02/2020	13:38:33	74	38,87	MTAA
25/02/2020	13:39:00	80	38,87	MTAA

25/02/2020	13:39:00	491	38,87	MTAA
25/02/2020	13:43:23	286	38,84	MTAA
25/02/2020	13:48:30	126	38,89	CHIX
25/02/2020	13:48:31	440	38,89	MTAA
25/02/2020	13:48:31	111	38,89	MTAA
25/02/2020	13:50:46	239	38,87	MTAA
25/02/2020	13:53:59	216	38,89	MTAA
25/02/2020	13:58:01	144	38,95	MTAA
25/02/2020	13:58:01	149	38,95	MTAA
25/02/2020	14:01:04	80	38,97	MTAA
25/02/2020	14:01:04	138	38,97	MTAA
25/02/2020	14:02:55	455	38,97	MTAA
25/02/2020	14:02:55	17	38,97	MTAA
25/02/2020	14:07:47	661	39,00	MTAA
25/02/2020	14:11:30	248	39,01	MTAA
25/02/2020	14:15:03	35	38,98	MTAA
25/02/2020	14:16:45	694	39,22	MTAA
25/02/2020	14:22:30	309	39,19	MTAA
25/02/2020	14:23:25	288	39,20	MTAA
25/02/2020	14:25:08	115	39,17	MTAA
25/02/2020	14:25:08	147	39,17	MTAA
25/02/2020	14:30:52	102	39,15	MTAA
25/02/2020	14:31:04	319	39,20	BATE
25/02/2020	14:31:04	200	39,19	MTAA
25/02/2020	14:31:04	113	39,19	MTAA
25/02/2020	14:31:04	60	39,19	MTAA
25/02/2020	14:35:20	236	39,12	MTAA
25/02/2020	14:35:20	200	39,12	MTAA
25/02/2020	14:35:20	280	39,12	MTAA
25/02/2020	14:39:13	708	39,25	MTAA

25/02/2020	14:42:34	252	39,05	MTAA
25/02/2020	14:43:36	255	38,98	MTAA
25/02/2020	14:46:28	371	38,89	MTAA
25/02/2020	14:47:20	172	38,89	MTAA
25/02/2020	14:47:20	121	38,89	MTAA
25/02/2020	14:48:54	187	38,89	MTAA
25/02/2020	14:51:30	40	38,91	MTAA
25/02/2020	14:52:04	200	38,91	MTAA
25/02/2020	14:52:04	15	38,91	MTAA
25/02/2020	14:53:04	100	38,93	MTAA
25/02/2020	14:53:46	164	38,90	MTAA
25/02/2020	14:54:58	131	38,90	MTAA
25/02/2020	14:55:30	110	38,87	MTAA
25/02/2020	14:55:30	70	38,87	MTAA
25/02/2020	14:55:30	55	38,87	MTAA
25/02/2020	14:57:06	60	38,93	MTAA
25/02/2020	14:57:06	200	38,93	MTAA
25/02/2020	14:57:23	219	38,93	MTAA
25/02/2020	14:57:23	181	38,93	MTAA
25/02/2020	14:57:23	50	38,93	MTAA
25/02/2020	14:57:23	10	38,93	MTAA
25/02/2020	15:00:01	64	38,87	MTAA
25/02/2020	15:00:01	200	38,87	MTAA
25/02/2020	15:01:39	87	38,87	MTAA
25/02/2020	15:01:39	137	38,87	MTAA
25/02/2020	15:04:13	127	38,90	CHIX
25/02/2020	15:04:13	598	38,90	MTAA
25/02/2020	15:08:02	360	38,95	MTAA
25/02/2020	15:10:10	359	38,93	MTAA
25/02/2020	15:13:04	202	38,91	MTAA

25/02/2020	15:13:04	98	38,91	MTAA
25/02/2020	15:13:58	125	38,88	MTAA
25/02/2020	15:13:58	212	38,88	MTAA
25/02/2020	15:15:56	30	38,90	MTAA
25/02/2020	15:15:56	291	38,90	MTAA
25/02/2020	15:16:46	295	38,88	MTAA
25/02/2020	15:19:58	129	38,83	MTAA
25/02/2020	15:19:58	347	38,83	MTAA
25/02/2020	15:22:19	307	38,81	MTAA
25/02/2020	15:25:16	36	38,71	MTAA
25/02/2020	15:25:39	60	38,73	CHIX
25/02/2020	15:25:39	398	38,73	CHIX
25/02/2020	15:25:39	273	38,73	CHIX
25/02/2020	15:29:37	56	38,72	MTAA
25/02/2020	15:29:37	155	38,72	MTAA
25/02/2020	15:29:37	190	38,72	MTAA
25/02/2020	15:31:36	297	38,66	MTAA
25/02/2020	15:32:11	265	38,66	MTAA
25/02/2020	15:32:13	27	38,66	MTAA
25/02/2020	15:35:03	271	38,68	MTAA
25/02/2020	15:36:13	293	38,72	MTAA
25/02/2020	15:37:12	320	38,79	MTAA
25/02/2020	15:40:03	144	38,76	MTAA
25/02/2020	15:40:03	156	38,76	MTAA
25/02/2020	15:42:07	202	38,77	MTAA
25/02/2020	15:42:07	143	38,77	MTAA
25/02/2020	15:44:09	321	38,84	MTAA
25/02/2020	15:45:48	238	38,87	MTAA
25/02/2020	15:45:48	64	38,87	MTAA
25/02/2020	15:47:07	308	38,83	MTAA

25/02/2020	15:48:39	128	38,77	MTAA
25/02/2020	15:48:39	26	38,77	MTAA
25/02/2020	15:48:39	29	38,77	MTAA
25/02/2020	15:48:39	99	38,77	MTAA
25/02/2020	15:50:37	291	38,75	MTAA
25/02/2020	15:51:00	40	38,74	MTAA
25/02/2020	15:51:00	187	38,74	MTAA
25/02/2020	15:55:05	124	38,77	CHIX
25/02/2020	15:55:05	624	38,77	MTAA
25/02/2020	15:57:48	45	38,76	MTAA
25/02/2020	15:57:48	200	38,76	MTAA
25/02/2020	16:00:27	44	38,73	MTAA
25/02/2020	16:00:41	129	38,76	CHIX
25/02/2020	16:00:41	152	38,76	MTAA
25/02/2020	16:01:49	94	38,81	MTAA
25/02/2020	16:01:49	61	38,81	MTAA
25/02/2020	16:02:10	200	38,81	MTAA
25/02/2020	16:02:10	200	38,81	MTAA
25/02/2020	16:02:10	111	38,81	MTAA
25/02/2020	16:02:10	18	38,81	MTAA
25/02/2020	16:04:14	63	38,77	MTAA
25/02/2020	16:04:14	225	38,77	MTAA
25/02/2020	16:06:13	176	38,75	MTAA
25/02/2020	16:06:19	127	38,75	MTAA
25/02/2020	16:07:05	82	38,73	MTAA
25/02/2020	16:07:05	176	38,73	MTAA
25/02/2020	16:08:46	317	38,76	MTAA
25/02/2020	16:10:38	275	38,82	MTAA
25/02/2020	16:12:19	269	38,81	MTAA
25/02/2020	16:14:45	55	38,82	CHIX

25/02/2020	16:14:45	200	38,82	MTAA
25/02/2020	16:14:46	78	38,82	MTAA
25/02/2020	16:14:46	200	38,82	MTAA
25/02/2020	16:14:46	200	38,82	MTAA
25/02/2020	16:14:46	42	38,82	MTAA
25/02/2020	16:16:08	63	38,79	MTAA
25/02/2020	16:16:53	7	38,81	MTAA
25/02/2020	16:16:53	154	38,81	MTAA
25/02/2020	16:16:53	27	38,81	MTAA
25/02/2020	16:17:21	121	38,82	BATE
25/02/2020	16:18:57	38	38,80	MTAA
25/02/2020	16:18:57	4	38,80	MTAA
25/02/2020	16:18:57	80	38,80	MTAA
25/02/2020	16:18:57	9	38,80	MTAA
25/02/2020	16:18:57	73	38,80	MTAA
25/02/2020	16:18:57	8	38,80	MTAA
25/02/2020	16:18:57	75	38,80	MTAA
25/02/2020	16:18:57	9	38,80	MTAA
25/02/2020	16:20:00	172	38,82	MTAA
25/02/2020	16:20:00	63	38,82	MTAA
25/02/2020	16:21:01	18	38,81	BATE
25/02/2020	16:21:01	4	38,81	BATE
25/02/2020	16:21:01	38	38,81	BATE
25/02/2020	16:21:02	2	38,81	BATE
25/02/2020	16:21:04	30	38,82	BATE
25/02/2020	16:21:08	1	38,82	BATE
25/02/2020	16:21:44	134	38,82	MTAA
25/02/2020	16:21:44	122	38,82	MTAA
25/02/2020	16:22:25	436	38,78	MTAA
25/02/2020	16:23:30	556	38,79	MTAA

25/02/2020	16:23:38	130	38,80	MTAA
25/02/2020	16:24:03	200	38,79	MTAA
25/02/2020	16:24:09	173	38,80	MTAA
25/02/2020	16:24:14	81	38,80	MTAA
25/02/2020	16:24:26	31	38,79	CHIX
25/02/2020	16:28:54	8	38,86	MTAA
25/02/2020	16:28:54	1	38,86	MTAA
25/02/2020	16:28:54	67	38,86	MTAA
25/02/2020	16:28:54	7	38,86	MTAA
25/02/2020	16:29:07	7	38,87	MTAA
25/02/2020	16:29:08	10	38,87	MTAA
26/02/2020	08:00:51	182	38,72	MTAA
26/02/2020	08:00:51	188	38,72	MTAA
26/02/2020	08:05:17	27	38,55	MTAA
26/02/2020	08:05:17	263	38,55	MTAA
26/02/2020	08:07:19	179	38,55	CHIX
26/02/2020	08:07:36	14	38,55	CHIX
26/02/2020	08:08:44	946	38,63	MTAA
26/02/2020	08:12:18	121	38,48	TRQX
26/02/2020	08:15:17	82	38,56	BATE
26/02/2020	08:15:17	600	38,56	BATE
26/02/2020	08:15:17	2	38,56	BATE
26/02/2020	08:19:19	1	38,50	BATE
26/02/2020	08:19:19	124	38,50	BATE
26/02/2020	08:19:19	190	38,50	MTAA
26/02/2020	08:19:19	100	38,50	MTAA
26/02/2020	08:19:19	90	38,50	MTAA
26/02/2020	08:19:19	156	38,50	MTAA
26/02/2020	08:23:21	87	38,60	MTAA
26/02/2020	08:23:21	79	38,60	MTAA

26/02/2020	08:23:21	100	38,60	MTAA
26/02/2020	08:23:21	190	38,60	MTAA
26/02/2020	08:23:21	39	38,60	MTAA
26/02/2020	08:26:03	271	38,50	MTAA
26/02/2020	08:27:55	221	38,49	MTAA
26/02/2020	08:31:30	220	38,56	MTAA
26/02/2020	08:32:31	97	38,48	MTAA
26/02/2020	08:32:31	62	38,48	MTAA
26/02/2020	08:34:39	300	38,57	CHIX
26/02/2020	08:34:39	300	38,57	CHIX
26/02/2020	08:34:39	211	38,57	CHIX
26/02/2020	08:34:39	2	38,57	CHIX
26/02/2020	08:39:29	30	38,54	CHIX
26/02/2020	08:39:29	200	38,54	MTAA
26/02/2020	08:39:29	111	38,54	MTAA
26/02/2020	08:39:29	132	38,54	MTAA
26/02/2020	08:39:29	130	38,54	MTAA
26/02/2020	08:43:21	334	38,41	MTAA
26/02/2020	08:46:36	7	38,49	BATE
26/02/2020	08:46:36	36	38,49	BATE
26/02/2020	08:46:36	4	38,49	BATE
26/02/2020	08:46:36	261	38,49	BATE
26/02/2020	08:46:36	166	38,49	MTAA
26/02/2020	08:46:36	65	38,49	MTAA
26/02/2020	08:46:36	130	38,49	MTAA
26/02/2020	08:46:55	118	38,50	BATE
26/02/2020	08:47:05	123	38,50	MTAA
26/02/2020	08:47:24	114	38,49	BATE
26/02/2020	08:50:53	83	38,33	MTAA
26/02/2020	08:53:57	200	38,38	MTAA

26/02/2020	08:53:57	51	38,38	MTAA
26/02/2020	08:53:57	94	38,38	MTAA
26/02/2020	08:56:56	600	38,43	BATE
26/02/2020	08:56:56	82	38,43	BATE
26/02/2020	08:56:56	65	38,43	BATE
26/02/2020	09:02:11	30	38,36	CHIX
26/02/2020	09:02:11	71	38,36	MTAA
26/02/2020	09:05:05	334	38,45	MTAA
26/02/2020	09:06:55	316	38,42	MTAA
26/02/2020	09:08:33	61	38,50	MTAA
26/02/2020	09:09:33	92	38,50	MTAA
26/02/2020	09:09:33	108	38,50	MTAA
26/02/2020	09:11:00	281	38,50	MTAA
26/02/2020	09:11:45	100	38,40	MTAA
26/02/2020	09:11:45	100	38,40	MTAA
26/02/2020	09:11:45	93	38,40	MTAA
26/02/2020	09:12:48	331	38,46	MTAA
26/02/2020	09:57:46	119	39,15	MTAA
26/02/2020	09:58:51	286	39,14	MTAA
26/02/2020	10:01:07	230	39,13	MTAA
26/02/2020	10:04:05	238	39,27	MTAA
26/02/2020	10:08:46	687	39,33	MTAA
26/02/2020	10:12:39	326	39,37	MTAA
26/02/2020	10:17:00	200	39,34	MTAA
26/02/2020	10:17:00	114	39,34	MTAA
26/02/2020	10:18:59	75	39,32	MTAA
26/02/2020	10:18:59	249	39,32	MTAA
26/02/2020	10:22:10	276	39,38	MTAA
26/02/2020	10:24:50	300	39,32	MTAA
26/02/2020	10:24:50	73	39,32	MTAA

26/02/2020	10:29:38	330	39,39	MTAA
26/02/2020	10:30:51	300	39,37	MTAA
26/02/2020	10:30:51	36	39,37	MTAA
26/02/2020	10:35:16	262	39,42	MTAA
26/02/2020	10:38:41	200	39,45	MTAA
26/02/2020	10:38:41	163	39,45	MTAA
26/02/2020	10:39:37	150	39,45	MTAA
26/02/2020	10:43:12	155	39,40	MTAA
26/02/2020	10:43:12	175	39,40	MTAA
26/02/2020	10:45:32	200	39,41	MTAA
26/02/2020	10:45:32	200	39,41	MTAA
26/02/2020	10:45:32	123	39,41	MTAA
26/02/2020	10:51:00	339	39,18	MTAA
26/02/2020	10:53:03	313	39,12	MTAA
26/02/2020	10:57:57	289	39,03	MTAA
26/02/2020	10:59:49	200	39,00	MTAA
26/02/2020	10:59:49	168	39,00	MTAA
26/02/2020	11:05:28	709	39,10	MTAA
26/02/2020	11:09:31	302	39,19	MTAA
26/02/2020	11:15:04	128	39,14	MTAA
26/02/2020	11:15:04	239	39,14	MTAA
26/02/2020	11:19:22	61	39,12	CHIX
26/02/2020	11:19:22	20	39,12	MTAA
26/02/2020	11:19:22	208	39,12	MTAA
26/02/2020	11:19:22	131	39,12	MTAA
26/02/2020	11:24:49	400	39,25	MTAA
26/02/2020	11:24:49	200	39,25	MTAA
26/02/2020	11:24:49	155	39,25	MTAA
26/02/2020	11:29:07	18	39,27	MTAA
26/02/2020	11:29:07	323	39,27	MTAA

26/02/2020	11:35:55	301	39,26	MTAA
26/02/2020	11:40:33	122	39,32	CHIX
26/02/2020	11:41:33	200	39,37	MTAA
26/02/2020	11:41:33	79	39,37	MTAA
26/02/2020	11:41:33	331	39,37	MTAA
26/02/2020	11:41:33	75	39,37	MTAA
26/02/2020	11:49:45	68	39,36	MTAA
26/02/2020	11:49:45	20	39,36	MTAA
26/02/2020	11:49:45	486	39,36	MTAA
26/02/2020	11:49:45	100	39,36	MTAA
26/02/2020	11:55:32	292	39,39	MTAA
26/02/2020	11:58:58	122	39,48	MTAA
26/02/2020	12:03:55	294	39,47	MTAA
26/02/2020	12:06:58	298	39,45	MTAA
26/02/2020	12:13:30	480	39,54	MTAA
26/02/2020	12:13:30	268	39,54	MTAA
26/02/2020	12:20:46	3	39,48	MTAA
26/02/2020	12:20:46	329	39,48	MTAA
26/02/2020	12:25:28	311	39,50	MTAA
26/02/2020	12:29:15	8	39,49	MTAA
26/02/2020	12:29:15	200	39,49	MTAA
26/02/2020	12:29:15	133	39,49	MTAA
26/02/2020	12:35:38	312	39,59	CHIX
26/02/2020	12:36:48	407	39,53	MTAA
26/02/2020	12:44:22	312	39,69	MTAA
26/02/2020	12:47:16	320	39,65	MTAA
26/02/2020	12:54:47	118	39,76	CHIX
26/02/2020	12:54:47	581	39,76	MTAA
26/02/2020	13:04:11	363	39,86	MTAA
26/02/2020	13:04:11	89	39,86	MTAA

26/02/2020	13:04:11	228	39,86	MTAA
26/02/2020	13:08:47	151	39,78	MTAA
26/02/2020	13:08:47	120	39,78	MTAA
26/02/2020	13:08:47	75	39,78	MTAA
26/02/2020	13:08:47	43	39,78	MTAA
26/02/2020	13:16:22	345	39,77	MTAA
26/02/2020	13:20:01	515	39,98	MTAA
26/02/2020	13:26:16	263	39,94	TRQX
26/02/2020	13:26:16	86	39,94	TRQX
26/02/2020	13:32:01	220	39,97	MTAA
26/02/2020	13:32:01	84	39,97	MTAA
26/02/2020	13:44:05	30	39,96	CHIX
26/02/2020	13:44:05	200	39,96	MTAA
26/02/2020	13:44:05	94	39,96	MTAA
26/02/2020	13:44:05	99	39,96	MTAA
26/02/2020	13:44:05	100	39,96	MTAA
26/02/2020	13:47:50	287	39,93	MTAA
26/02/2020	13:47:50	38	39,93	MTAA
26/02/2020	13:48:54	72	40,01	MTAA
26/02/2020	13:52:04	43	40,00	MTAA
26/02/2020	13:52:13	294	40,00	MTAA
26/02/2020	13:53:43	304	39,94	MTAA
26/02/2020	13:55:48	277	39,92	MTAA
26/02/2020	14:01:04	45	40,04	CHIX
26/02/2020	14:01:04	106	40,04	CHIX
26/02/2020	14:01:04	101	40,04	CHIX
26/02/2020	14:01:04	100	40,04	MTAA
26/02/2020	14:01:04	243	40,04	MTAA
26/02/2020	14:05:18	200	39,94	MTAA
26/02/2020	14:05:18	82	39,94	MTAA

26/02/2020	14:06:08	283	39,94	MTAA
26/02/2020	14:11:06	431	39,95	MTAA
26/02/2020	14:11:06	242	39,95	MTAA
26/02/2020	14:17:09	101	40,02	CHIX
26/02/2020	14:17:09	193	40,02	CHIX
26/02/2020	14:17:09	144	40,02	CHIX
26/02/2020	14:17:09	245	40,02	CHIX
26/02/2020	14:23:20	104	40,06	MTAA
26/02/2020	14:23:21	400	40,06	MTAA
26/02/2020	14:23:21	97	40,06	MTAA
26/02/2020	14:27:45	338	39,94	MTAA
26/02/2020	14:31:38	707	40,01	MTAA
26/02/2020	14:32:57	254	40,04	MTAA
26/02/2020	14:36:21	678	40,12	MTAA
26/02/2020	14:39:24	200	40,20	MTAA
26/02/2020	14:39:24	107	40,20	MTAA
26/02/2020	14:40:06	304	40,24	MTAA
26/02/2020	14:42:32	200	40,26	MTAA
26/02/2020	14:45:23	42	40,30	MTAA
26/02/2020	14:45:23	130	40,30	MTAA
26/02/2020	14:45:23	95	40,30	MTAA
26/02/2020	14:45:28	199	40,30	MTAA
26/02/2020	14:45:28	313	40,30	MTAA
26/02/2020	14:47:46	41	40,20	MTAA
26/02/2020	14:47:46	296	40,20	MTAA
26/02/2020	14:50:04	128	40,17	MTAA
26/02/2020	14:52:27	200	40,12	MTAA
26/02/2020	14:52:27	124	40,12	MTAA
26/02/2020	14:52:27	243	40,12	MTAA
26/02/2020	14:52:27	30	40,12	MTAA

26/02/2020	14:54:28	273	40,09	MTAA
26/02/2020	14:54:28	42	40,09	MTAA
26/02/2020	14:55:55	245	40,07	MTAA
26/02/2020	14:58:03	64	40,01	MTAA
26/02/2020	14:58:20	227	40,01	MTAA
26/02/2020	15:00:31	200	39,99	MTAA
26/02/2020	15:00:31	118	39,99	MTAA
26/02/2020	15:00:34	285	39,99	MTAA
26/02/2020	15:03:36	336	39,93	MTAA
26/02/2020	15:05:00	52	39,92	MTAA
26/02/2020	15:05:00	200	39,92	MTAA
26/02/2020	15:05:00	71	39,92	MTAA
26/02/2020	15:06:01	89	39,94	MTAA
26/02/2020	15:06:01	195	39,94	MTAA
26/02/2020	15:09:08	331	40,02	MTAA
26/02/2020	15:10:08	63	40,00	MTAA
26/02/2020	15:10:08	225	40,00	MTAA
26/02/2020	15:12:37	200	39,98	MTAA
26/02/2020	15:12:37	100	39,98	MTAA
26/02/2020	15:12:37	379	39,98	MTAA
26/02/2020	15:16:21	107	39,99	MTAA
26/02/2020	15:16:21	85	39,99	MTAA
26/02/2020	15:16:21	71	39,99	MTAA
26/02/2020	15:18:10	237	40,03	MTAA
26/02/2020	15:19:00	110	40,06	MTAA
26/02/2020	15:22:02	30	40,07	CHIX
26/02/2020	15:22:02	196	40,07	MTAA
26/02/2020	15:22:09	254	40,06	MTAA
26/02/2020	15:25:05	735	40,14	MTAA
26/02/2020	15:28:49	294	40,11	MTAA

26/02/2020	15:31:07	105	39,98	CHIX
26/02/2020	15:31:07	200	39,98	MTAA
26/02/2020	15:31:07	195	39,98	MTAA
26/02/2020	15:31:07	27	39,98	MTAA
26/02/2020	15:31:07	100	39,98	MTAA
26/02/2020	15:33:50	302	39,99	MTAA
26/02/2020	15:36:12	26	40,08	MTAA
26/02/2020	15:36:17	200	40,09	MTAA
26/02/2020	15:36:18	464	40,09	MTAA
26/02/2020	15:40:11	100	39,95	CHIX
26/02/2020	15:40:11	58	39,96	CHIX
26/02/2020	15:40:11	61	39,96	CHIX
26/02/2020	15:41:25	200	40,04	MTAA
26/02/2020	15:41:53	66	40,05	MTAA
26/02/2020	15:41:53	400	40,05	MTAA
26/02/2020	15:45:14	200	40,07	MTAA
26/02/2020	15:45:14	41	40,07	MTAA
26/02/2020	15:45:14	118	40,07	MTAA
26/02/2020	15:45:14	200	40,07	MTAA
26/02/2020	15:45:14	43	40,07	MTAA
26/02/2020	15:46:31	219	40,02	MTAA
26/02/2020	15:46:31	34	40,02	MTAA
26/02/2020	15:50:49	400	40,07	MTAA
26/02/2020	15:50:49	200	40,07	MTAA
26/02/2020	15:50:49	98	40,07	MTAA
26/02/2020	15:52:49	201	40,04	MTAA
26/02/2020	15:52:49	72	40,04	MTAA
26/02/2020	15:55:21	200	40,02	MTAA
26/02/2020	15:55:21	118	40,02	MTAA
26/02/2020	15:55:21	351	40,02	MTAA

26/02/2020	15:57:54	234	39,97	MTAA
26/02/2020	15:58:04	36	39,97	MTAA
26/02/2020	15:59:46	330	39,96	MTAA
26/02/2020	16:02:25	118	39,97	MTAA
26/02/2020	16:02:25	502	39,97	MTAA
26/02/2020	16:04:55	283	39,95	MTAA
26/02/2020	16:07:25	144	39,87	CHIX
26/02/2020	16:07:25	570	39,87	CHIX
26/02/2020	16:09:45	245	39,83	MTAA
26/02/2020	16:12:28	128	39,80	CHIX
26/02/2020	16:12:28	400	39,80	MTAA
26/02/2020	16:12:28	160	39,80	MTAA
26/02/2020	16:12:28	47	39,80	MTAA
26/02/2020	16:14:47	201	39,80	MTAA
26/02/2020	16:14:48	108	39,80	MTAA
26/02/2020	16:17:27	10	39,87	MTAA
26/02/2020	16:17:27	243	39,87	MTAA
26/02/2020	16:17:37	354	39,87	MTAA
26/02/2020	16:17:37	135	39,87	MTAA
26/02/2020	16:19:11	79	39,88	MTAA
26/02/2020	16:21:23	172	39,90	MTAA
26/02/2020	16:21:23	523	39,90	MTAA
26/02/2020	16:23:06	113	39,86	MTAA
26/02/2020	16:23:19	95	39,87	MTAA
26/02/2020	16:23:19	237	39,87	MTAA
26/02/2020	16:24:10	417	39,89	MTAA
26/02/2020	16:25:49	117	39,91	MTAA
26/02/2020	16:25:49	83	39,91	MTAA
27/02/2020	08:04:41	49	39,36	MTAA
27/02/2020	08:06:17	250	39,20	MTAA

27/02/2020	08:06:24	250	39,17	MTAA
27/02/2020	08:07:02	253	39,21	MTAA
27/02/2020	08:07:17	46	39,26	MTAA
27/02/2020	08:07:17	72	39,26	MTAA
27/02/2020	08:10:08	120	39,35	CHIX
27/02/2020	08:14:02	250	39,30	MTAA
27/02/2020	08:15:07	200	39,34	MTAA
27/02/2020	08:20:02	118	39,56	MTAA
27/02/2020	08:22:59	702	39,59	MTAA
27/02/2020	08:25:39	135	39,50	MTAA
27/02/2020	08:25:39	134	39,50	MTAA
27/02/2020	08:26:02	230	39,40	MTAA
27/02/2020	08:26:03	20	39,40	MTAA
27/02/2020	08:26:36	250	39,36	MTAA
27/02/2020	08:26:36	250	39,30	MTAA
27/02/2020	08:30:41	60	39,40	MTAA
27/02/2020	08:30:41	190	39,40	MTAA
27/02/2020	08:32:14	149	39,35	MTAA
27/02/2020	08:32:14	126	39,34	MTAA
27/02/2020	08:32:14	122	39,35	MTAA
27/02/2020	08:32:23	124	39,34	MTAA
27/02/2020	08:32:29	126	39,30	MTAA
27/02/2020	08:32:29	124	39,30	MTAA
27/02/2020	08:32:50	118	39,33	CHIX
27/02/2020	08:38:42	250	39,36	MTAA
27/02/2020	08:38:42	126	39,36	MTAA
27/02/2020	08:38:42	116	39,36	MTAA
27/02/2020	08:38:43	250	39,34	MTAA
27/02/2020	08:38:59	121	39,35	CHIX
27/02/2020	08:40:38	200	39,30	MTAA

27/02/2020	08:40:38	50	39,30	MTAA
27/02/2020	08:40:44	167	39,26	MTAA
27/02/2020	08:40:44	83	39,26	MTAA
27/02/2020	08:41:16	118	39,28	CHIX
27/02/2020	08:45:32	213	39,27	MTAA
27/02/2020	08:45:32	19	39,27	MTAA
27/02/2020	09:03:35	110	39,54	MTAA
27/02/2020	09:07:34	206	39,55	MTAA
27/02/2020	09:07:34	61	39,55	MTAA
27/02/2020	09:09:33	286	39,55	MTAA
27/02/2020	09:12:47	158	39,50	CHIX
27/02/2020	09:12:47	600	39,50	CHIX
27/02/2020	09:12:47	139	39,50	CHIX
27/02/2020	09:18:54	320	39,57	MTAA
27/02/2020	09:25:21	117	39,61	MTAA
27/02/2020	09:30:15	732	39,69	MTAA
27/02/2020	09:35:39	240	39,71	MTAA
27/02/2020	09:36:37	206	39,73	MTAA
27/02/2020	09:36:41	51	39,73	MTAA
27/02/2020	09:36:41	19	39,73	MTAA
27/02/2020	09:41:12	248	39,76	MTAA
27/02/2020	09:43:23	474	39,78	MTAA
27/02/2020	09:43:23	84	39,78	MTAA
27/02/2020	09:43:23	119	39,78	MTAA
27/02/2020	09:46:49	109	39,83	MTAA
27/02/2020	09:46:49	204	39,83	MTAA
27/02/2020	09:47:07	115	39,83	MTAA
27/02/2020	09:50:23	362	39,87	MTAA
27/02/2020	09:52:45	273	39,85	MTAA
27/02/2020	09:54:28	15	39,83	MTAA

27/02/2020	09:54:28	42	39,83	MTAA
27/02/2020	09:54:28	62	39,83	MTAA
27/02/2020	09:54:28	200	39,83	MTAA
27/02/2020	09:54:28	5	39,83	MTAA
27/02/2020	09:59:08	334	39,68	MTAA
27/02/2020	10:04:03	600	39,76	CHIX
27/02/2020	10:04:03	96	39,76	CHIX
27/02/2020	10:10:27	126	39,72	MTAA
27/02/2020	10:10:27	192	39,72	MTAA
27/02/2020	10:12:40	63	39,73	MTAA
27/02/2020	10:12:40	209	39,73	MTAA
27/02/2020	10:16:09	251	39,73	MTAA
27/02/2020	10:19:11	474	39,72	BATE
27/02/2020	10:19:11	31	39,72	BATE
27/02/2020	10:19:11	200	39,72	BATE
27/02/2020	10:24:33	312	39,72	MTAA
27/02/2020	10:27:11	287	39,74	MTAA
27/02/2020	10:29:05	111	39,72	MTAA
27/02/2020	10:34:04	133	39,75	MTAA
27/02/2020	10:34:04	20	39,75	MTAA
27/02/2020	10:34:04	83	39,75	MTAA
27/02/2020	10:34:18	329	39,75	MTAA
27/02/2020	10:40:07	29	39,80	MTAA
27/02/2020	10:40:21	200	39,80	MTAA
27/02/2020	10:40:21	200	39,80	MTAA
27/02/2020	10:40:21	283	39,80	MTAA
27/02/2020	10:44:57	332	39,82	MTAA
27/02/2020	10:51:21	294	39,67	MTAA
27/02/2020	10:54:33	261	39,66	MTAA
27/02/2020	10:55:52	317	39,61	MTAA

27/02/2020	10:59:58	254	39,53	MTAA
27/02/2020	11:05:05	746	39,66	MTAA
27/02/2020	11:10:12	274	39,57	MTAA
27/02/2020	11:15:26	51	39,62	MTAA
27/02/2020	11:15:26	137	39,63	MTAA
27/02/2020	11:18:27	26	39,68	MTAA
27/02/2020	11:18:58	200	39,73	MTAA
27/02/2020	11:18:58	500	39,73	MTAA
27/02/2020	11:26:29	364	39,78	MTAA
27/02/2020	11:31:34	117	39,84	MTAA
27/02/2020	11:31:34	562	39,84	MTAA
27/02/2020	11:40:39	400	39,88	MTAA
27/02/2020	11:40:39	9	39,88	MTAA
27/02/2020	11:40:39	167	39,88	MTAA
27/02/2020	11:49:08	400	39,92	MTAA
27/02/2020	11:49:08	304	39,92	MTAA
27/02/2020	11:55:05	271	39,86	MTAA
27/02/2020	11:59:18	273	39,77	MTAA
27/02/2020	12:02:42	120	39,71	BATE
27/02/2020	12:07:20	306	39,79	MTAA
27/02/2020	12:10:03	238	39,77	MTAA
27/02/2020	12:17:00	5	39,67	MTAA
27/02/2020	12:17:00	6	39,67	MTAA
27/02/2020	12:17:00	272	39,67	MTAA
27/02/2020	12:21:21	62	39,75	MTAA
27/02/2020	12:21:28	230	39,75	MTAA
27/02/2020	12:23:32	19	39,70	MTAA
27/02/2020	12:23:32	286	39,70	MTAA
27/02/2020	12:27:49	232	39,69	MTAA
27/02/2020	12:36:48	163	39,62	MTAA

27/02/2020	12:36:48	82	39,62	MTAA
27/02/2020	12:41:04	200	39,53	MTAA
27/02/2020	12:41:04	124	39,53	MTAA
27/02/2020	12:41:53	250	39,52	MTAA
27/02/2020	12:41:53	124	39,52	MTAA
27/02/2020	12:41:53	161	39,52	MTAA
27/02/2020	12:44:08	187	39,55	MTAA
27/02/2020	12:50:28	198	39,53	MTAA
27/02/2020	12:53:21	22	39,51	MTAA
27/02/2020	12:53:21	249	39,51	MTAA
27/02/2020	12:53:42	200	39,50	MTAA
27/02/2020	12:53:42	50	39,50	MTAA
27/02/2020	13:00:01	39	39,50	MTAA
27/02/2020	13:00:01	304	39,50	MTAA
27/02/2020	13:03:32	113	39,57	BATE
27/02/2020	13:05:29	500	39,56	MTAA
27/02/2020	13:06:58	250	39,52	MTAA
27/02/2020	13:07:33	250	39,50	MTAA
27/02/2020	13:08:42	250	39,48	MTAA
27/02/2020	13:09:17	250	39,45	MTAA
27/02/2020	13:11:59	250	39,43	MTAA
27/02/2020	13:13:36	114	39,45	CHIX
27/02/2020	13:13:39	245	39,40	MTAA
27/02/2020	13:13:51	5	39,40	MTAA
27/02/2020	13:18:22	225	39,46	MTAA
27/02/2020	13:21:36	272	39,41	MTAA
27/02/2020	13:23:03	112	39,45	BATE
27/02/2020	13:30:10	200	39,56	MTAA
27/02/2020	13:30:10	200	39,56	MTAA
27/02/2020	13:30:10	100	39,56	MTAA

27/02/2020	13:31:47	455	39,55	MTAA
27/02/2020	13:31:47	345	39,55	MTAA
27/02/2020	13:31:47	45	39,55	MTAA
27/02/2020	13:32:11	200	39,53	MTAA
27/02/2020	13:32:11	200	39,53	MTAA
27/02/2020	13:32:11	100	39,53	MTAA
27/02/2020	13:36:08	83	39,50	MTAA
27/02/2020	13:36:08	138	39,50	MTAA
27/02/2020	13:36:08	91	39,50	MTAA
27/02/2020	13:36:08	188	39,50	MTAA
27/02/2020	13:39:33	244	39,47	MTAA
27/02/2020	13:39:52	500	39,45	MTAA
27/02/2020	13:42:28	229	39,49	MTAA
27/02/2020	13:57:28	500	39,55	MTAA
27/02/2020	13:57:28	324	39,56	MTAA
27/02/2020	14:00:31	100	39,49	BATE
27/02/2020	14:00:31	100	39,49	CHIX
27/02/2020	14:00:31	57	39,49	CHIX
27/02/2020	14:00:56	145	39,47	MTAA
27/02/2020	14:00:56	200	39,47	MTAA
27/02/2020	14:00:56	155	39,47	MTAA
27/02/2020	14:03:34	326	39,52	MTAA
27/02/2020	14:03:48	58	39,51	CHIX
27/02/2020	14:04:23	208	39,47	MTAA
27/02/2020	14:05:17	250	39,45	MTAA
27/02/2020	14:07:21	323	39,44	MTAA
27/02/2020	14:07:48	448	39,43	MTAA
27/02/2020	14:10:56	22	39,47	MTAA
27/02/2020	14:10:56	261	39,47	MTAA
27/02/2020	14:16:21	329	39,50	MTAA

27/02/2020	14:21:44	274	39,53	MTAA
27/02/2020	14:24:59	238	39,46	MTAA
27/02/2020	14:24:59	50	39,46	MTAA
27/02/2020	14:24:59	388	39,46	MTAA
27/02/2020	14:31:08	171	39,48	MTAA
27/02/2020	14:31:37	15	39,47	MTAA
27/02/2020	14:31:37	41	39,47	MTAA
27/02/2020	14:31:37	164	39,47	MTAA
27/02/2020	14:31:37	30	39,47	MTAA
27/02/2020	14:31:37	77	39,47	MTAA
27/02/2020	14:34:33	300	39,43	MTAA
27/02/2020	14:34:50	113	39,43	MTAA
27/02/2020	14:36:15	306	39,47	MTAA
27/02/2020	14:41:33	342	39,54	MTAA
27/02/2020	14:42:04	21	39,48	MTAA
27/02/2020	14:42:04	9	39,48	MTAA
27/02/2020	14:42:04	73	39,48	MTAA
27/02/2020	14:42:04	46	39,48	MTAA
27/02/2020	14:42:42	31	39,45	MTAA
27/02/2020	14:42:42	50	39,45	MTAA
27/02/2020	14:42:42	20	39,45	MTAA
27/02/2020	14:42:42	138	39,45	MTAA
27/02/2020	14:42:42	93	39,45	MTAA
27/02/2020	14:45:22	262	39,43	MTAA
27/02/2020	14:47:41	316	39,31	MTAA
27/02/2020	14:50:07	255	39,30	MTAA
27/02/2020	14:53:06	353	39,38	MTAA
27/02/2020	14:53:40	1	39,39	CHIX
27/02/2020	14:54:49	264	39,48	MTAA
27/02/2020	14:55:56	313	39,48	MTAA

27/02/2020	14:58:41	333	39,41	MTAA
27/02/2020	15:02:27	110	39,34	CHIX
27/02/2020	15:04:46	350	39,34	MTAA
27/02/2020	15:05:52	308	39,34	MTAA
27/02/2020	15:09:50	200	39,48	MTAA
27/02/2020	15:09:50	100	39,48	MTAA
27/02/2020	15:10:58	288	39,44	MTAA
27/02/2020	15:13:31	205	39,51	MTAA
27/02/2020	15:13:31	125	39,51	MTAA
27/02/2020	15:17:07	23	39,35	MTAA
27/02/2020	15:17:07	271	39,35	MTAA
27/02/2020	15:19:05	250	39,42	MTAA
27/02/2020	15:20:33	103	39,39	BATE
27/02/2020	15:20:33	200	39,39	MTAA
27/02/2020	15:20:33	50	39,39	MTAA
27/02/2020	15:20:33	200	39,39	MTAA
27/02/2020	15:20:33	137	39,39	MTAA
27/02/2020	15:20:42	237	39,39	MTAA
27/02/2020	15:25:42	257	39,42	MTAA
27/02/2020	15:26:22	251	39,36	MTAA
27/02/2020	15:28:47	284	39,39	MTAA
27/02/2020	15:31:04	289	39,31	MTAA
27/02/2020	15:31:21	246	39,28	MTAA
27/02/2020	15:33:49	307	39,32	MTAA
27/02/2020	15:33:49	350	39,32	MTAA
27/02/2020	15:38:46	600	39,43	CHIX
27/02/2020	15:38:46	179	39,43	CHIX
27/02/2020	15:42:42	334	39,51	MTAA
27/02/2020	15:51:50	110	39,76	MTAA
27/02/2020	15:53:55	48	39,73	MTAA

27/02/2020	15:54:15	16
			39,73	MTAA
27/02/2020	15:54:15	23	39,73	MTAA
27/02/2020	15:54:15	131	39,73	MTAA
27/02/2020	15:55:49	200	39,77	MTAA
27/02/2020	15:55:49	100	39,77	MTAA
27/02/2020	15:57:28	200	39,85	MTAA
27/02/2020	15:57:28	528	39,85	MTAA
27/02/2020	16:00:07	366	39,93	MTAA
27/02/2020	16:00:39	113	39,98	MTAA
27/02/2020	16:02:32	190	39,95	MTAA
27/02/2020	16:02:32	161	39,95	MTAA
27/02/2020	16:04:30	153	39,98	MTAA
27/02/2020	16:04:45	99	39,98	CHIX
27/02/2020	16:04:45	143	39,98	MTAA
27/02/2020	16:04:45	200	39,98	MTAA
27/02/2020	16:04:45	113	39,98	MTAA
27/02/2020	16:06:38	270	40,02	MTAA
27/02/2020	16:08:42	398	40,09	MTAA
27/02/2020	16:08:42	17	40,09	MTAA
27/02/2020	16:10:06	375	40,02	MTAA
27/02/2020	16:10:31	116	40,00	CHIX
27/02/2020	16:12:43	138	40,02	MTAA
27/02/2020	16:12:43	200	40,02	MTAA
27/02/2020	16:12:43	200	40,02	MTAA
27/02/2020	16:12:43	136	40,02	MTAA
27/02/2020	16:15:27	200	39,98	MTAA
27/02/2020	16:15:27	100	39,98	MTAA
27/02/2020	16:15:27	99	39,98	MTAA
27/02/2020	16:15:27	263	39,98	MTAA
27/02/2020	16:17:39	14	39,97	MTAA

200 17 58 18 718 57 52 100 100	39,97 39,97 39,97 40,07 40,07 40,07 40,07	MTAA MTAA MTAA MTAA MTAA MTAA
		MTAA
	40,00	CHIX
	40,02	CHIX
144	40,02	CHIX
1	40,02	CHIX
98	40,02	CHIX
95	40,02	CHIX
173	40,02	CHIX
17	40,02	MTAA
91	39,95	MTAA
135	39,97	CHIX
36	39,96	CHIX
80	39,96	CHIX
100	39,82	MTAA
161	38,68	MTAA
17	38,68	MTAA
20	38,79	MTAA
96	38,79	MTAA
86	38,79	MTAA
166	38,86	MTAA
71	38,71	MTAA
	38,71	MTAA
302	38,71	MTAA
	298

28/02/2020	08:10:27	81	38,88	MTAA
28/02/2020	08:10:27	170	38,88	MTAA
28/02/2020	08:10:27	80	38,88	MTAA
28/02/2020	08:10:27	200	38,88	MTAA
28/02/2020	08:14:37	218	38,79	MTAA
28/02/2020	08:15:32	219	38,88	MTAA
28/02/2020	08:17:33	200	38,97	MTAA
28/02/2020	08:17:33	230	38,97	MTAA
28/02/2020	08:17:33	100	38,97	MTAA
28/02/2020	08:17:33	75	38,97	MTAA
28/02/2020	08:17:33	79	38,97	MTAA
28/02/2020	08:25:40	266	39,00	MTAA
28/02/2020	08:27:48	223	38,99	MTAA
28/02/2020	08:28:20	29	38,97	MTAA
28/02/2020	08:28:20	30	38,97	MTAA
28/02/2020	08:28:20	171	38,97	MTAA
28/02/2020	08:31:22	21	38,95	MTAA
28/02/2020	08:31:22	161	38,95	MTAA
28/02/2020	08:31:22	139	38,95	MTAA
28/02/2020	08:31:50	271	38,92	MTAA
28/02/2020	08:35:35	234	38,91	MTAA
28/02/2020	08:36:35	110	38,96	CHIX
28/02/2020	08:36:35	133	38,96	CHIX
28/02/2020	08:36:35	222	38,96	CHIX
28/02/2020	08:36:35	300	38,96	CHIX
28/02/2020	08:36:35	300	38,96	CHIX
28/02/2020	08:36:35	98	38,96	CHIX
28/02/2020	08:49:59	289	38,96	MTAA
28/02/2020	08:56:57	205	39,00	MTAA
28/02/2020	08:56:57	94	39,00	MTAA

28/02/2020	08:57:31	267	38,96	MTAA
28/02/2020	09:03:26	131	38,98	MTAA
28/02/2020	09:03:26	116	38,98	MTAA
28/02/2020	09:04:38	235	38,94	MTAA
28/02/2020	09:09:25	36	38,96	MTAA
28/02/2020	09:09:25	30	38,96	MTAA
28/02/2020	09:09:25	30	38,96	MTAA
28/02/2020	09:09:25	163	38,96	MTAA
28/02/2020	09:09:51	248	38,92	MTAA
28/02/2020	09:09:51	27	38,92	MTAA
28/02/2020	09:12:39	321	38,90	MTAA
28/02/2020	09:13:21	324	38,85	MTAA
28/02/2020	09:14:26	264	38,73	MTAA
28/02/2020	09:14:26	62	38,73	MTAA
28/02/2020	09:16:24	42	38,74	MTAA
28/02/2020	09:16:24	48	38,74	MTAA
28/02/2020	09:16:24	200	38,74	MTAA
28/02/2020	09:16:24	21	38,74	MTAA
28/02/2020	09:18:02	81	38,87	MTAA
28/02/2020	09:18:02	69	38,87	MTAA
28/02/2020	09:18:31	27	38,81	MTAA
28/02/2020	09:18:31	284	38,81	MTAA
28/02/2020	09:20:00	46	38,84	MTAA
28/02/2020	09:20:00	652	38,85	MTAA
28/02/2020	09:20:00	1.295	38,85	MTAA
28/02/2020	09:26:22	309	38,80	MTAA
28/02/2020	09:27:41	50	38,76	MTAA
28/02/2020	09:30:09	120	38,79	BATE
28/02/2020	09:30:16	262	38,74	MTAA
28/02/2020	09:30:42	3	38,72	MTAA

28/02/2020	09:32:07	113	38,80	TRQX
28/02/2020	09:32:25	100	38,76	MTAA
28/02/2020	09:32:25	120	38,76	MTAA
28/02/2020	09:34:44	236	38,74	MTAA
28/02/2020	09:35:20	118	38,72	MTAA
28/02/2020	09:41:19	95	38,83	MTAA
28/02/2020	09:41:23	153	38,84	MTAA
28/02/2020	09:41:36	334	38,84	MTAA
28/02/2020	09:41:39	105	38,84	MTAA
28/02/2020	09:45:10	290	38,88	MTAA
28/02/2020	09:46:45	287	38,94	MTAA
28/02/2020	09:51:28	200	38,84	MTAA
28/02/2020	09:54:38	163	38,85	MTAA
28/02/2020	09:54:38	109	38,85	MTAA
28/02/2020	09:57:17	670	38,98	MTAA
28/02/2020	10:01:43	200	38,99	MTAA
28/02/2020	10:02:20	303	38,93	MTAA
28/02/2020	10:05:25	267	38,98	MTAA
28/02/2020	10:09:46	263	38,93	MTAA
28/02/2020	10:10:54	165	38,90	MTAA
28/02/2020	10:10:54	54	38,90	MTAA
28/02/2020	10:12:27	284	38,90	MTAA
28/02/2020	10:12:27	23	38,90	MTAA
28/02/2020	10:14:52	179	38,99	MTAA
28/02/2020	10:16:58	79	38,92	MTAA
28/02/2020	10:16:58	120	38,92	MTAA
28/02/2020	10:34:13	238	39,00	MTAA
28/02/2020	10:36:23	344	38,99	MTAA
28/02/2020	10:40:47	289	38,98	MTAA
28/02/2020	10:41:15	239	39,00	MTAA

28/02/2020	10:50:02	110	39,14	MTAA
28/02/2020	10:50:05	3	39,14	MTAA
28/02/2020	10:52:06	223	39,14	MTAA
28/02/2020	10:55:28	252	39,16	MTAA
28/02/2020	10:59:04	28	39,17	CHIX
28/02/2020	10:59:04	144	39,17	CHIX
28/02/2020	10:59:04	426	39,17	CHIX
28/02/2020	11:06:15	162	39,26	BATE
28/02/2020	11:07:08	492	39,29	CHIX
28/02/2020	11:07:08	173	39,29	CHIX
28/02/2020	11:13:21	233	39,25	MTAA
28/02/2020	11:13:21	8	39,25	MTAA
28/02/2020	11:13:52	277	39,21	MTAA
28/02/2020	11:18:33	300	39,08	MTAA
28/02/2020	11:18:33	10	39,08	MTAA
28/02/2020	11:24:17	179	39,18	TRQX
28/02/2020	11:24:17	5	39,18	TRQX
28/02/2020	11:24:27	336	39,18	CHIX
28/02/2020	11:24:27	157	39,18	CHIX
28/02/2020	11:27:39	216	39,21	MTAA
28/02/2020	11:31:52	162	39,16	MTAA
28/02/2020	11:31:52	84	39,16	MTAA
28/02/2020	11:32:44	146	39,13	MTAA
28/02/2020	11:32:44	12	39,13	MTAA
28/02/2020	11:34:26	140	39,19	MTAA
28/02/2020	11:34:26	99	39,19	MTAA
28/02/2020	11:37:05	171	39,18	MTAA
28/02/2020	11:42:58	279	39,17	MTAA
28/02/2020	11:44:06	155	39,13	MTAA
28/02/2020	11:44:06	53	39,13	MTAA

28/02/2020	11:46:34	153	39,09	MTAA
28/02/2020	11:46:34	118	39,09	MTAA
28/02/2020	11:49:02	116	39,05	MTAA
28/02/2020	11:55:29	310	39,16	MTAA
28/02/2020	11:59:03	290	39,09	MTAA
28/02/2020	12:03:32	309	39,09	MTAA
28/02/2020	12:04:00	247	39,07	MTAA
28/02/2020	12:05:58	146	39,07	MTAA
28/02/2020	12:05:58	75	39,07	MTAA
28/02/2020	12:13:46	111	39,13	CHIX
28/02/2020	12:13:52	492	39,13	MTAA
28/02/2020	12:13:52	57	39,13	MTAA
28/02/2020	12:23:47	130	39,26	BATE
28/02/2020	12:25:19	200	39,32	MTAA
28/02/2020	12:25:19	200	39,32	MTAA
28/02/2020	12:25:19	200	39,32	MTAA
28/02/2020	12:25:19	62	39,32	MTAA
28/02/2020	12:27:55	77	39,31	MTAA
28/02/2020	12:27:55	85	39,31	MTAA
28/02/2020	12:31:06	185	39,35	MTAA
28/02/2020	12:32:57	138	39,34	MTAA
28/02/2020	12:36:05	219	39,35	MTAA
28/02/2020	12:38:34	150	39,35	MTAA
28/02/2020	12:46:59	200	39,45	MTAA
28/02/2020	12:46:59	100	39,45	MTAA
28/02/2020	12:46:59	82	39,45	MTAA
28/02/2020	12:47:10	303	39,45	MTAA
28/02/2020	12:50:32	87	39,48	MTAA
28/02/2020	12:50:32	109	39,48	MTAA
28/02/2020	12:52:36	150	39,41	MTAA

28/02/2020	12:56:24	63	39,36	MTAA
28/02/2020	12:57:41	73	39,36	MTAA
28/02/2020	12:58:38	198	39,33	MTAA
28/02/2020	12:58:38	5	39,33	MTAA
28/02/2020	13:00:28	149	39,30	MTAA
28/02/2020	13:05:10	154	39,29	MTAA
28/02/2020	13:09:22	287	39,41	MTAA
28/02/2020	13:14:27	520	39,46	MTAA
28/02/2020	13:14:42	180	39,48	MTAA
28/02/2020	13:19:20	167	39,36	MTAA
28/02/2020	13:19:49	237	39,37	BATE
28/02/2020	13:21:35	140	39,37	MTAA
28/02/2020	13:25:52	223	39,33	MTAA
28/02/2020	13:25:52	17	39,33	MTAA
28/02/2020	13:32:06	63	39,30	MTAA
28/02/2020	13:32:06	161	39,30	MTAA
28/02/2020	13:33:47	303	39,26	MTAA
28/02/2020	13:34:02	269	39,31	MTAA
28/02/2020	13:40:26	200	39,39	MTAA
28/02/2020	13:40:33	306	39,35	MTAA
28/02/2020	13:43:31	255	39,31	MTAA
28/02/2020	13:45:58	301	39,34	MTAA
28/02/2020	13:46:50	161	39,31	MTAA
28/02/2020	13:49:03	188	39,28	MTAA
28/02/2020	13:49:28	86	39,27	MTAA
28/02/2020	13:50:27	99	39,25	MTAA
28/02/2020	13:53:14	180	39,26	MTAA
28/02/2020	13:53:14	25	39,26	MTAA
28/02/2020	13:55:46	23	39,19	MTAA
28/02/2020	13:55:46	286	39,19	MTAA

28/02/2020	13:56:24	87	39,18	MTAA
28/02/2020	13:57:13	121	39,16	MTAA
28/02/2020	13:59:18	174	39,09	MTAA
28/02/2020	14:02:37	122	39,06	MTAA
28/02/2020	14:03:08	273	38,99	MTAA
28/02/2020	14:06:57	143	38,97	MTAA
28/02/2020	14:09:10	144	38,88	MTAA
28/02/2020	14:09:10	161	38,88	MTAA
28/02/2020	14:10:53	228	38,85	MTAA
28/02/2020	14:12:03	244	38,87	MTAA
28/02/2020	14:13:11	190	38,88	MTAA
28/02/2020	14:15:12	15	38,80	MTAA
28/02/2020	14:15:12	191	38,80	MTAA
28/02/2020	14:18:19	269	38,73	MTAA
28/02/2020	14:19:16	142	38,71	MTAA
28/02/2020	14:21:25	214	38,69	MTAA
28/02/2020	14:25:36	336	38,82	MTAA
28/02/2020	14:26:41	187	38,78	MTAA
28/02/2020	14:27:15	33	38,76	MTAA
28/02/2020	14:27:15	77	38,76	MTAA
28/02/2020	14:29:09	4	38,72	MTAA
28/02/2020	14:31:17	224	38,84	MTAA
28/02/2020	14:31:17	99	38,84	MTAA
28/02/2020	14:33:30	250	38,97	MTAA
28/02/2020	14:35:31	200	39,03	MTAA
28/02/2020	14:35:31	127	39,03	MTAA
28/02/2020	14:35:48	299	39,05	MTAA
28/02/2020	14:38:05	34	39,01	MTAA
28/02/2020	14:38:05	135	39,01	MTAA
28/02/2020	14:39:57	120	39,08	CHIX

28/02/2020	14:39:57	144	39,08	CHIX
28/02/2020	14:39:57	404	39,08	CHIX
28/02/2020	14:44:36	160	38,95	MTAA
28/02/2020	14:44:36	99	38,95	MTAA
28/02/2020	14:45:01	325	38,89	MTAA
28/02/2020	14:45:42	144	38,83	MTAA
28/02/2020	14:46:17	156	38,79	MTAA
28/02/2020	14:47:04	12	38,89	MTAA
28/02/2020	14:47:04	103	38,89	MTAA
28/02/2020	14:48:05	225	38,84	MTAA
28/02/2020	14:49:11	12	38,87	MTAA
28/02/2020	14:49:11	14	38,87	MTAA
28/02/2020	14:49:11	146	38,87	MTAA
28/02/2020	14:49:34	125	38,84	MTAA
28/02/2020	14:50:45	184	38,72	MTAA
28/02/2020	14:51:50	117	38,70	MTAA
28/02/2020	14:51:50	45	38,70	MTAA
28/02/2020	14:53:00	143	38,66	MTAA
28/02/2020	14:56:21	400	38,65	MTAA
28/02/2020	14:56:21	34	38,65	MTAA
28/02/2020	14:56:51	190	38,60	MTAA
28/02/2020	14:57:51	137	38,56	MTAA
28/02/2020	14:59:02	153	38,57	MTAA
28/02/2020	15:00:41	163	38,58	MTAA
28/02/2020	15:02:44	55	38,50	MTAA
28/02/2020	15:02:44	31	38,50	MTAA
28/02/2020	15:02:44	110	38,50	MTAA
28/02/2020	15:02:44	69	38,50	MTAA
28/02/2020	15:02:44	12	38,50	MTAA
28/02/2020	15:04:27	289	38,51	MTAA

28/02/2020	15:06:19	332	38,61	MTAA
28/02/2020	15:07:05	65	38,52	MTAA
28/02/2020	15:07:05	222	38,52	MTAA
28/02/2020	15:08:14	161	38,53	MTAA
28/02/2020	15:11:08	37	38,56	MTAA
28/02/2020	15:11:08	292	38,56	MTAA
28/02/2020	15:11:42	191	38,54	MTAA
28/02/2020	15:11:42	71	38,54	MTAA
28/02/2020	15:12:50	208	38,48	MTAA
28/02/2020	15:13:27	152	38,46	MTAA
28/02/2020	15:15:02	152	38,40	MTAA
28/02/2020	15:18:27	16	38,62	MTAA
28/02/2020	15:18:27	275	38,62	MTAA
28/02/2020	15:19:08	124	38,64	MTAA
28/02/2020	15:19:08	92	38,64	MTAA
28/02/2020	15:19:08	124	38,64	MTAA
28/02/2020	15:19:32	108	38,62	MTAA
28/02/2020	15:19:35	7	38,62	MTAA
28/02/2020	15:19:35	22	38,62	MTAA
28/02/2020	15:19:50	10	38,62	MTAA
28/02/2020	15:21:49	158	38,57	MTAA
28/02/2020	15:24:30	329	38,53	MTAA
28/02/2020	15:26:28	289	38,63	MTAA
28/02/2020	15:26:49	305	38,52	MTAA
28/02/2020	15:27:45	7	38,44	MTAA
28/02/2020	15:27:45	16	38,44	MTAA
28/02/2020	15:27:45	24	38,44	MTAA
28/02/2020	15:27:45	118	38,44	MTAA
28/02/2020	15:29:43	4	38,38	MTAA
28/02/2020	15:29:43	153	38,38	MTAA

28/02/2020 15:32:00 29 38,34 BATE 28/02/2020 15:32:00 136 38,34 BATE 28/02/2020 15:32:00 34 38,34 BATE 28/02/2020 15:35:25 3 38,50 MTAA 28/02/2020 15:35:25 260 38,50 MTAA 28/02/2020 15:35:50 260 38,44 MTAA 28/02/2020 15:38:23 77 38,46 MTAA 28/02/2020 15:38:23 196 38,46 MTAA 28/02/2020 15:38:23 200 38,46 MTAA 28/02/2020 15:39:14 170 38,42 MTAA 28/02/2020 15:43:26 272 38,39 MTAA 28/02/2020 15:43:55 114 38,42 CHIX 28/02/2020 15:45:18 330 38,41 MTAA 28/02/2020 15:45:47 76 38,41 MTAA 28/02/2020 15:47:33 163 38,36 MTAA 28/02/2020 15:49:18 279 38,36 MTAA 28/02/2020 15:51:10 188 38,47 MTAA 28/02/2020 15:51:10 100 38,47 MTAA 28/02/2020 15:54:07 90 38,63 BATE 28/02/2020 15:54:07 37 38,63 BATE 28/02/2020 15:54:07 17 38,63 MTAA 28/02/2020 15:54:07 115 38,63 MTAA 28/02/2020 15:54:07 541 38,63 MTAA 28/02/2020 15:56:14 144 38,57 MTAA 28/02/2020 15:56:14 196 38,57 MTAA 28/02/2020 16:00:00 103 38,65 CHIX 28/02/2020 16:00:31 253 38,66 MTAA 28/02/2020 16:00:56 288 38,64 MTAA 28/02/2020 16:02:47 218 38,53 MTAA	28/02/2020	15:31:45	271	38,35	MTAA

28/02/2020	16:02:47	26	38,53	MTAA
28/02/2020	16:05:03	300	38,53	BATE
28/02/2020	16:05:03	82	38,53	BATE
28/02/2020	16:05:03	346	38,53	BATE
28/02/2020	16:08:36	284	38,44	MTAA
28/02/2020	16:10:11	200	38,51	MTAA
28/02/2020	16:10:11	200	38,51	MTAA
28/02/2020	16:10:11	318	38,51	MTAA
28/02/2020	16:11:16	58	38,59	MTAA
28/02/2020	16:11:16	132	38,59	MTAA
28/02/2020	16:12:26	207	38,62	MTAA
28/02/2020	16:13:27	89	38,58	MTAA
28/02/2020	16:13:27	100	38,58	MTAA
28/02/2020	16:15:31	121	38,65	TRQX
28/02/2020	16:16:07	111	38,65	MTAA
28/02/2020	16:16:30	253	38,65	MTAA
28/02/2020	16:17:26	70	38,63	MTAA
28/02/2020	16:18:12	222	38,60	MTAA
28/02/2020	16:20:20	625	38,73	MTAA
28/02/2020	16:20:47	75	38,71	MTAA
28/02/2020	16:21:18	232	38,71	MTAA
28/02/2020	16:22:07	17	38,70	MTAA
28/02/2020	16:22:07	16	38,70	MTAA
28/02/2020	16:22:44	12	38,62	MTAA
28/02/2020	16:22:44	170	38,62	MTAA
28/02/2020	16:23:02	145	38,60	MTAA
28/02/2020	16:23:59	18	38,59	CHIX
28/02/2020	16:23:59	28	38,59	MTAA
28/02/2020	16:23:59	4	38,59	MTAA
28/02/2020	16:23:59	19	38,59	MTAA

28/02/2020	16:24:05	30	38,59	MTAA
28/02/2020	16:24:53	219	38,64	MTAA
	_____________